32.53
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
No minute K-line data available |
Date | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
2021-12-31 | 69.00 | 72.53 | 67.90 | 71.78 | 8.6M |
2021-12-30 | 63.72 | 69.08 | 63.70 | 68.50 | 8.9M |
2021-12-29 | 62.63 | 66.60 | 61.90 | 64.38 | 7.5M |
2021-12-28 | 62.38 | 62.80 | 60.44 | 62.55 | 6.5M |
2021-12-27 | 63.00 | 63.87 | 61.88 | 62.28 | 4.3M |
2021-12-24 | 64.30 | 65.40 | 62.88 | 63.39 | 7.4M |
2021-12-23 | 67.00 | 67.09 | 64.30 | 64.60 | 5.4M |
2021-12-22 | 65.50 | 67.28 | 65.34 | 66.37 | 3.5M |
2021-12-21 | 65.10 | 66.83 | 64.24 | 65.75 | 6.7M |
2021-12-20 | 66.57 | 67.16 | 63.00 | 64.22 | 8.5M |
2021-12-17 | 69.00 | 70.50 | 66.00 | 66.30 | 5.2M |
2021-12-16 | 68.16 | 70.73 | 67.33 | 69.12 | 6.6M |
2021-12-15 | 68.67 | 70.32 | 67.15 | 67.22 | 4.4M |
2021-12-14 | 68.70 | 69.00 | 66.66 | 68.26 | 5.9M |
2021-12-13 | 67.00 | 69.66 | 66.35 | 68.80 | 7.9M |
2021-12-10 | 66.20 | 68.94 | 64.80 | 66.19 | 11.2M |
2021-12-09 | 66.68 | 66.88 | 64.81 | 66.20 | 6.5M |
2021-12-08 | 66.31 | 67.50 | 65.66 | 66.28 | 5.4M |
2021-12-07 | 67.01 | 68.88 | 64.00 | 66.52 | 11.4M |
2021-12-06 | 68.00 | 69.00 | 66.21 | 66.80 | 8.3M |
2021-12-03 | 67.61 | 68.80 | 67.21 | 67.80 | 4.4M |
2021-12-02 | 69.28 | 69.50 | 67.13 | 67.66 | 5.8M |
2021-12-01 | 71.42 | 72.79 | 68.58 | 69.03 | 7.3M |
2021-11-30 | 70.00 | 74.48 | 69.30 | 71.98 | 10.3M |
2021-11-29 | 65.00 | 70.10 | 64.90 | 69.75 | 12.2M |
2021-11-26 | 67.39 | 68.41 | 65.20 | 66.12 | 11.9M |
2021-11-25 | 67.70 | 69.36 | 67.20 | 67.70 | 7.8M |
2021-11-24 | 66.41 | 69.20 | 66.40 | 67.99 | 12.2M |
2021-11-23 | 67.10 | 67.80 | 66.11 | 66.40 | 5.8M |
2021-11-22 | 64.55 | 68.50 | 64.55 | 67.15 | 9.7M |
2021-11-19 | 64.60 | 66.46 | 64.00 | 64.74 | 8.9M |
2021-11-18 | 62.92 | 65.00 | 62.24 | 64.80 | 13.5M |
2021-11-17 | 61.90 | 63.58 | 60.75 | 62.93 | 9.6M |
2021-11-16 | 62.95 | 64.71 | 62.06 | 62.40 | 13.7M |
2021-11-15 | 64.89 | 66.50 | 62.60 | 62.79 | 22.0M |
2021-11-12 | 58.00 | 64.47 | 57.80 | 64.47 | 28.1M |
2021-11-11 | 58.11 | 59.20 | 57.68 | 58.61 | 12.6M |
2021-11-10 | 56.55 | 59.63 | 55.84 | 58.06 | 19.4M |
2021-11-09 | 53.79 | 56.48 | 53.20 | 55.84 | 10.9M |
2021-11-08 | 52.30 | 54.54 | 51.72 | 54.10 | 8.6M |
2021-11-05 | 53.98 | 53.98 | 52.69 | 52.79 | 7.5M |
2021-11-04 | 51.50 | 54.50 | 51.01 | 53.61 | 13.7M |
2021-11-03 | 51.25 | 51.97 | 50.10 | 51.57 | 10.2M |
2021-11-02 | 49.80 | 51.16 | 48.80 | 51.16 | 16.1M |
2021-11-01 | 49.30 | 49.95 | 48.66 | 48.69 | 8.4M |
2021-10-29 | 48.39 | 49.49 | 47.04 | 49.35 | 5.8M |
2021-10-28 | 49.50 | 49.85 | 48.13 | 48.16 | 5.1M |
2021-10-27 | 50.12 | 50.85 | 49.27 | 49.90 | 6.1M |
2021-10-26 | 49.68 | 50.24 | 49.20 | 49.59 | 3.8M |
2021-10-25 | 48.57 | 49.96 | 48.55 | 49.52 | 4.5M |
2021-10-22 | 49.30 | 49.50 | 48.30 | 48.45 | 4.1M |
2021-10-21 | 50.08 | 50.39 | 48.95 | 49.06 | 4.5M |
2021-10-20 | 49.42 | 50.23 | 48.73 | 50.14 | 5.3M |
2021-10-19 | 49.99 | 49.99 | 49.05 | 49.38 | 3.9M |
2021-10-18 | 49.66 | 50.38 | 49.25 | 50.18 | 4.6M |
2021-10-15 | 49.55 | 50.24 | 48.98 | 49.00 | 4.5M |
2021-10-14 | 48.97 | 50.48 | 48.82 | 49.60 | 7.2M |
2021-10-13 | 49.29 | 49.50 | 47.88 | 49.14 | 8.1M |
2021-10-12 | 47.70 | 48.75 | 46.80 | 47.79 | 6.7M |
2021-10-11 | 46.16 | 49.40 | 46.16 | 47.99 | 9.5M |
2021-10-08 | 47.50 | 47.80 | 45.90 | 46.16 | 4.2M |
2021-09-30 | 46.49 | 47.79 | 46.49 | 47.21 | 4.3M |
2021-09-29 | 46.56 | 48.20 | 45.83 | 46.41 | 4.3M |
2021-09-28 | 46.26 | 48.60 | 45.88 | 47.32 | 6.2M |
2021-09-27 | 48.05 | 48.05 | 44.38 | 46.33 | 9.1M |
2021-09-24 | 49.00 | 49.58 | 48.00 | 48.10 | 5.1M |
2021-09-23 | 47.28 | 49.40 | 47.04 | 49.37 | 9.6M |
2021-09-22 | 46.06 | 47.28 | 45.56 | 47.10 | 5.4M |
2021-09-17 | 48.00 | 48.50 | 46.11 | 46.69 | 8.4M |
2021-09-16 | 50.37 | 50.84 | 48.24 | 48.24 | 8.8M |
2021-09-15 | 49.15 | 50.53 | 48.27 | 50.52 | 9.5M |
2021-09-14 | 50.62 | 51.59 | 49.10 | 49.39 | 11.3M |
2021-09-13 | 53.20 | 53.50 | 50.08 | 50.99 | 12.3M |
2021-09-10 | 52.26 | 53.66 | 52.16 | 53.05 | 8.2M |
2021-09-09 | 51.30 | 52.60 | 51.03 | 52.53 | 7.3M |
2021-09-08 | 53.79 | 53.89 | 51.38 | 51.73 | 11.2M |
2021-09-07 | 52.54 | 53.73 | 52.21 | 53.66 | 8.4M |
2021-09-06 | 53.00 | 53.50 | 50.80 | 53.08 | 9.3M |
2021-09-03 | 55.95 | 56.90 | 52.55 | 53.73 | 11.9M |
2021-09-02 | 54.08 | 57.26 | 52.81 | 57.00 | 14.6M |
2021-09-01 | 58.01 | 59.56 | 53.24 | 54.70 | 22.4M |
2021-08-31 | 55.00 | 59.80 | 54.83 | 59.15 | 22.3M |
2021-08-30 | 52.69 | 56.67 | 52.69 | 55.50 | 20.6M |
2021-08-27 | 53.24 | 53.50 | 51.65 | 52.00 | 14.1M |
2021-08-26 | 53.01 | 55.45 | 52.64 | 53.78 | 17.2M |
2021-08-25 | 52.70 | 54.58 | 52.30 | 53.38 | 19.0M |
2021-08-24 | 52.83 | 53.58 | 50.70 | 53.05 | 31.3M |
2021-08-23 | 50.18 | 53.97 | 49.53 | 53.97 | 26.9M |
2021-08-20 | 49.22 | 50.50 | 48.00 | 49.06 | 10.9M |
2021-08-19 | 48.00 | 50.40 | 47.01 | 49.66 | 11.2M |
2021-08-18 | 47.04 | 48.95 | 46.63 | 48.18 | 7.9M |
2021-08-17 | 47.95 | 49.53 | 46.80 | 47.04 | 8.9M |
2021-08-16 | 49.51 | 50.50 | 47.61 | 48.17 | 9.1M |
2021-08-13 | 51.51 | 52.82 | 49.85 | 50.68 | 10.3M |
2021-08-12 | 52.70 | 52.94 | 51.00 | 51.37 | 8.7M |
2021-08-11 | 52.84 | 53.68 | 52.01 | 53.06 | 9.7M |
2021-08-10 | 51.27 | 54.93 | 51.26 | 52.97 | 16.2M |
2021-08-09 | 51.78 | 53.39 | 50.90 | 51.25 | 10.3M |
2021-08-06 | 53.00 | 53.00 | 50.77 | 51.78 | 10.3M |
2021-08-05 | 50.19 | 52.88 | 49.35 | 52.03 | 14.4M |
2021-08-04 | 48.28 | 50.47 | 48.11 | 50.30 | 9.9M |
2021-08-03 | 50.50 | 50.51 | 48.33 | 48.53 | 9.9M |
2021-08-02 | 49.00 | 50.72 | 48.18 | 50.25 | 13.1M |
2021-07-30 | 48.30 | 49.36 | 46.50 | 47.65 | 11.6M |
2021-07-29 | 47.24 | 48.50 | 46.19 | 47.90 | 10.1M |
2021-07-28 | 48.50 | 49.25 | 45.51 | 46.91 | 14.2M |
2021-07-27 | 53.20 | 54.10 | 48.00 | 49.56 | 17.5M |
2021-07-26 | 51.88 | 55.10 | 51.08 | 53.18 | 17.4M |
2021-07-23 | 51.34 | 53.00 | 50.00 | 52.06 | 13.2M |
2021-07-22 | 53.35 | 53.35 | 51.00 | 51.71 | 13.4M |
2021-07-21 | 51.00 | 53.04 | 50.17 | 53.04 | 17.8M |
2021-07-20 | 47.00 | 51.33 | 46.62 | 50.99 | 20.1M |
2021-07-19 | 47.80 | 49.40 | 46.89 | 47.93 | 15.4M |
2021-07-16 | 45.00 | 48.20 | 44.76 | 47.18 | 19.9M |
2021-07-15 | 44.62 | 46.15 | 44.30 | 45.40 | 11.6M |
2021-07-14 | 46.79 | 46.89 | 44.40 | 44.46 | 11.5M |
2021-07-13 | 47.29 | 47.81 | 45.48 | 45.95 | 11.9M |
2021-07-12 | 47.00 | 49.00 | 46.80 | 47.02 | 16.6M |
2021-07-09 | 46.37 | 48.24 | 43.70 | 47.60 | 27.3M |
2021-07-08 | 43.70 | 45.29 | 43.11 | 45.29 | 10.1M |
2021-07-07 | 39.61 | 41.43 | 39.19 | 41.17 | 5.3M |
2021-07-06 | 40.02 | 40.05 | 39.05 | 39.74 | 4.5M |
2021-07-05 | 39.54 | 40.33 | 39.54 | 40.01 | 4.3M |
2021-07-02 | 41.44 | 41.50 | 39.33 | 39.43 | 7.3M |
2021-07-01 | 42.92 | 43.00 | 41.45 | 41.65 | 4.8M |
2021-06-30 | 42.31 | 43.08 | 42.16 | 42.90 | 5.8M |
2021-06-29 | 44.75 | 44.79 | 41.99 | 42.58 | 7.7M |
2021-06-28 | 45.27 | 45.50 | 44.28 | 44.60 | 4.9M |
2021-06-25 | 44.92 | 45.49 | 44.04 | 45.26 | 5.2M |
2021-06-24 | 45.33 | 46.35 | 44.76 | 44.92 | 6.8M |
2021-06-23 | 45.12 | 46.63 | 44.44 | 45.77 | 7.7M |
2021-06-22 | 45.03 | 45.99 | 44.00 | 44.77 | 6.9M |
2021-06-21 | 42.48 | 44.95 | 42.00 | 44.80 | 7.3M |
2021-06-18 | 41.08 | 43.09 | 40.19 | 42.75 | 5.8M |
2021-06-17 | 40.98 | 41.67 | 40.88 | 41.23 | 3.9M |
2021-06-16 | 43.33 | 43.60 | 40.50 | 41.14 | 6.4M |
2021-06-15 | 43.70 | 43.85 | 42.81 | 43.80 | 3.8M |
2021-06-11 | 45.20 | 45.20 | 43.68 | 43.83 | 6.4M |
2021-06-10 | 45.21 | 45.57 | 44.51 | 45.30 | 6.0M |
2021-06-09 | 43.47 | 46.14 | 43.30 | 45.46 | 10.8M |
2021-06-08 | 43.75 | 44.13 | 42.40 | 43.52 | 6.1M |
2021-06-07 | 42.90 | 44.15 | 42.90 | 44.09 | 5.6M |
2021-06-04 | 42.53 | 43.50 | 42.27 | 42.90 | 4.5M |
2021-06-03 | 44.68 | 45.10 | 42.86 | 42.86 | 8.5M |
2021-06-02 | 44.70 | 45.30 | 44.20 | 44.80 | 7.4M |
2021-06-01 | 44.47 | 45.11 | 44.03 | 44.80 | 8.2M |
2021-05-31 | 41.98 | 45.09 | 41.70 | 44.73 | 12.5M |
2021-05-28 | 41.80 | 42.27 | 41.05 | 41.49 | 4.7M |
2021-05-27 | 40.43 | 42.05 | 40.32 | 41.66 | 6.0M |
2021-05-26 | 40.68 | 41.49 | 40.58 | 40.71 | 5.2M |
2021-05-25 | 40.24 | 41.79 | 39.80 | 40.98 | 7.1M |
2021-05-24 | 39.98 | 40.36 | 39.55 | 40.20 | 4.0M |
2021-05-21 | 40.81 | 41.20 | 39.80 | 40.09 | 4.9M |
2021-05-20 | 41.10 | 41.33 | 40.20 | 40.83 | 5.9M |
2021-05-19 | 40.47 | 42.18 | 40.11 | 41.47 | 9.7M |
2021-05-18 | 40.12 | 41.12 | 39.23 | 40.70 | 11.2M |
2021-05-17 | 37.90 | 40.39 | 37.87 | 39.31 | 11.8M |
2021-05-14 | 37.01 | 37.97 | 36.80 | 37.93 | 4.9M |
2021-05-13 | 37.40 | 37.67 | 36.96 | 37.01 | 4.9M |
2021-05-12 | 37.80 | 38.20 | 37.50 | 37.91 | 3.6M |
2021-05-11 | 39.15 | 39.15 | 37.00 | 38.20 | 10.1M |
2021-05-10 | 38.58 | 39.93 | 38.21 | 39.78 | 10.0M |
2021-05-07 | 38.78 | 38.85 | 37.90 | 38.06 | 6.2M |
2021-05-06 | 37.20 | 38.31 | 37.20 | 38.17 | 5.8M |
2021-04-30 | 38.44 | 38.44 | 36.20 | 36.87 | 8.3M |
2021-04-29 | 38.99 | 39.00 | 37.88 | 38.45 | 5.7M |
2021-04-28 | 38.65 | 39.41 | 37.91 | 39.07 | 4.6M |
2021-04-27 | 39.28 | 39.93 | 38.38 | 38.76 | 5.6M |
2021-04-26 | 39.10 | 40.84 | 39.10 | 39.52 | 6.2M |
2021-04-23 | 39.46 | 39.75 | 38.87 | 39.15 | 4.1M |
2021-04-22 | 39.21 | 39.84 | 39.10 | 39.44 | 5.5M |
2021-04-21 | 38.29 | 39.67 | 37.28 | 39.22 | 8.0M |
2021-04-20 | 38.62 | 39.09 | 38.38 | 38.59 | 4.4M |
2021-04-19 | 38.36 | 39.10 | 37.70 | 39.06 | 5.0M |
2021-04-16 | 38.05 | 38.73 | 38.05 | 38.35 | 3.9M |
2021-04-15 | 38.00 | 38.20 | 37.53 | 37.97 | 2.9M |
2021-04-14 | 37.57 | 38.33 | 37.23 | 38.20 | 3.9M |
2021-04-13 | 37.84 | 38.24 | 37.25 | 37.57 | 3.9M |
2021-04-12 | 39.75 | 39.85 | 37.10 | 37.95 | 8.0M |
2021-04-09 | 39.94 | 40.90 | 39.46 | 39.51 | 7.1M |
2021-04-08 | 38.83 | 39.87 | 38.65 | 39.46 | 5.3M |
2021-04-07 | 40.24 | 40.46 | 38.81 | 39.11 | 8.4M |
2021-04-06 | 40.47 | 42.10 | 39.77 | 40.01 | 10.8M |
2021-04-02 | 38.56 | 39.15 | 38.00 | 38.93 | 4.1M |
2021-04-01 | 38.92 | 39.00 | 37.83 | 38.55 | 6.0M |
2021-03-31 | 40.40 | 40.40 | 38.64 | 38.78 | 6.3M |
2021-03-30 | 39.90 | 41.16 | 39.63 | 40.46 | 6.1M |
2021-03-29 | 39.78 | 40.38 | 39.41 | 40.01 | 5.5M |
2021-03-26 | 37.99 | 39.87 | 37.99 | 39.66 | 7.6M |
2021-03-25 | 38.03 | 38.86 | 37.38 | 37.88 | 4.8M |
2021-03-24 | 38.48 | 39.28 | 37.07 | 38.10 | 6.5M |
2021-03-23 | 39.77 | 39.85 | 38.49 | 38.87 | 6.3M |
2021-03-22 | 38.40 | 39.68 | 38.25 | 39.25 | 9.8M |
2021-03-19 | 36.99 | 38.91 | 36.60 | 38.12 | 7.5M |
2021-03-18 | 36.76 | 38.30 | 36.76 | 37.57 | 7.5M |
2021-03-17 | 35.96 | 36.95 | 35.51 | 36.83 | 5.0M |
2021-03-16 | 37.02 | 37.31 | 35.56 | 35.95 | 7.9M |
2021-03-15 | 37.77 | 38.08 | 36.42 | 36.92 | 5.1M |
2021-03-12 | 37.90 | 38.52 | 37.21 | 37.39 | 4.9M |
2021-03-11 | 36.75 | 38.19 | 36.50 | 37.91 | 8.1M |
2021-03-10 | 37.00 | 37.36 | 35.99 | 36.11 | 7.3M |
2021-03-09 | 37.88 | 37.89 | 35.00 | 36.30 | 9.6M |
2021-03-08 | 42.47 | 42.48 | 37.66 | 37.90 | 12.9M |
2021-03-05 | 41.88 | 42.36 | 40.93 | 41.84 | 5.6M |
2021-03-04 | 43.88 | 44.19 | 42.22 | 42.45 | 8.5M |
2021-03-03 | 42.58 | 44.50 | 42.35 | 44.41 | 10.3M |
2021-03-02 | 45.00 | 45.08 | 42.29 | 42.50 | 11.5M |
2021-03-01 | 44.00 | 44.90 | 43.26 | 44.48 | 6.7M |
2021-02-26 | 45.05 | 45.91 | 43.80 | 44.07 | 8.7M |
2021-02-25 | 46.70 | 47.45 | 44.78 | 46.50 | 10.0M |
2021-02-24 | 47.50 | 48.77 | 45.61 | 45.99 | 11.6M |
2021-02-23 | 46.05 | 47.97 | 43.40 | 47.42 | 15.2M |
2021-02-22 | 45.20 | 48.20 | 45.19 | 46.99 | 18.3M |
2021-02-19 | 46.38 | 46.41 | 43.39 | 44.93 | 11.4M |
2021-02-18 | 46.79 | 47.42 | 45.02 | 46.68 | 10.0M |
2021-02-10 | 45.40 | 45.93 | 44.30 | 45.18 | 7.8M |
2021-02-09 | 43.32 | 46.50 | 43.30 | 45.98 | 9.8M |
2021-02-08 | 42.99 | 44.15 | 41.81 | 43.80 | 8.5M |
2021-02-05 | 43.29 | 45.09 | 42.00 | 42.21 | 9.7M |
2021-02-04 | 44.17 | 44.22 | 41.69 | 43.20 | 15.5M |
2021-02-03 | 47.72 | 47.72 | 45.10 | 45.39 | 11.7M |
2021-02-02 | 47.10 | 48.14 | 45.63 | 47.86 | 10.8M |
2021-02-01 | 46.56 | 48.85 | 46.56 | 46.80 | 9.4M |
2021-01-29 | 50.10 | 50.40 | 46.10 | 46.86 | 10.6M |
2021-01-28 | 48.83 | 51.35 | 48.17 | 48.94 | 12.2M |
2021-01-27 | 46.80 | 49.74 | 46.58 | 48.73 | 19.1M |
2021-01-26 | 49.50 | 49.90 | 45.84 | 46.00 | 23.5M |
2021-01-25 | 52.50 | 54.90 | 50.15 | 50.93 | 23.2M |
2021-01-22 | 49.80 | 50.10 | 48.05 | 49.91 | 11.3M |
2021-01-21 | 50.00 | 51.40 | 48.45 | 49.86 | 12.8M |
2021-01-20 | 47.94 | 49.91 | 47.53 | 49.52 | 10.6M |
2021-01-19 | 50.00 | 50.28 | 47.08 | 48.14 | 13.0M |
2021-01-18 | 49.42 | 51.35 | 48.55 | 50.34 | 10.0M |
2021-01-15 | 49.40 | 50.16 | 48.65 | 49.60 | 6.8M |
2021-01-14 | 50.24 | 51.07 | 48.60 | 49.30 | 12.9M |
2021-01-13 | 53.50 | 53.76 | 49.50 | 50.75 | 14.6M |
2021-01-12 | 51.84 | 54.34 | 51.75 | 53.57 | 10.8M |
2021-01-11 | 54.74 | 55.48 | 50.92 | 51.80 | 17.4M |
2021-01-08 | 60.67 | 60.90 | 55.25 | 55.25 | 19.5M |
2021-01-07 | 57.60 | 61.71 | 57.50 | 61.39 | 16.4M |
2021-01-06 | 57.47 | 59.98 | 56.44 | 56.99 | 14.1M |
2021-01-05 | 59.78 | 63.03 | 56.80 | 58.17 | 21.7M |
2021-01-04 | 52.60 | 57.30 | 52.58 | 57.30 | 7.5M |